Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paya Holdings Inc (NQ: PAYA )

9.740 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.060 6.090 5.780 5.890 674,259 -0.23(-3.76%)
May 27, 2022 5.930 6.220 5.880 6.120 626,870 +0.26(+4.44%)
May 26, 2022 5.800 6.030 5.800 5.860 640,407 +0.13(+2.27%)
May 25, 2022 5.690 5.775 5.530 5.730 478,640 +0.03(+0.53%)
May 24, 2022 5.860 5.900 5.640 5.700 480,010 -0.30(-5.00%)
May 23, 2022 6.030 6.110 5.760 6.000 437,292 +0.03(+0.50%)
May 20, 2022 5.810 5.990 5.650 5.970 628,072 +0.31(+5.48%)
May 19, 2022 5.430 5.845 5.425 5.660 499,132 +0.14(+2.54%)
May 18, 2022 5.540 5.760 5.490 5.520 500,821 -0.18(-3.16%)
May 17, 2022 5.420 5.715 5.340 5.700 422,201 +0.48(+9.20%)
May 16, 2022 5.260 5.490 5.190 5.220 646,777 -0.12(-2.25%)
May 13, 2022 5.070 5.460 5.070 5.340 695,219 +0.40(+8.10%)
May 12, 2022 4.610 5.010 4.570 4.940 685,548 +0.30(+6.47%)
May 11, 2022 5.190 5.211 4.510 4.640 668,486 -0.10(-2.11%)
May 10, 2022 4.960 5.130 4.590 4.740 699,061 -0.05(-1.04%)
May 09, 2022 4.870 4.990 4.750 4.790 611,642 -0.23(-4.58%)
May 06, 2022 5.100 5.150 4.910 5.020 555,981 -0.15(-2.90%)
May 05, 2022 5.540 5.540 5.090 5.170 425,377 -0.47(-8.33%)
May 04, 2022 5.240 5.650 5.160 5.640 555,841 +0.40(+7.63%)
May 03, 2022 5.340 5.430 5.190 5.240 492,277 -0.10(-1.87%)
May 02, 2022 5.120 5.340 4.960 5.340 1,012,361 +0.25(+4.91%)
Apr 29, 2022 5.350 5.490 5.085 5.090 948,617 -0.34(-6.26%)
Apr 28, 2022 5.480 5.510 5.330 5.430 1,223,081 +0.03(+0.56%)
Apr 27, 2022 5.340 5.610 5.340 5.400 550,266 +0.06(+1.12%)
Apr 26, 2022 5.340 5.420 5.280 5.340 509,331 -0.08(-1.48%)
Apr 25, 2022 5.450 5.489 5.130 5.420 533,271 -0.06(-1.09%)
Apr 22, 2022 5.310 5.560 5.120 5.480 1,863,099 +0.16(+3.01%)
Apr 21, 2022 5.430 5.520 5.190 5.320 536,042 -0.02(-0.37%)
Apr 20, 2022 5.480 5.480 5.250 5.340 667,941 -0.07(-1.29%)
Apr 19, 2022 5.210 5.470 5.180 5.410 856,071 +0.17(+3.24%)
Apr 18, 2022 5.280 5.320 5.120 5.240 449,536 -0.04(-0.76%)
Apr 14, 2022 5.300 5.330 5.200 5.280 391,998 +0.00(+0.00%)
Apr 13, 2022 5.200 5.340 5.130 5.280 298,373 +0.06(+1.15%)
Apr 12, 2022 5.360 5.450 5.200 5.220 455,755 -0.03(-0.57%)
Apr 11, 2022 5.250 5.380 5.150 5.250 315,185 -0.03(-0.57%)
Apr 08, 2022 5.380 5.500 5.250 5.280 548,959 -0.11(-2.04%)
Apr 07, 2022 5.480 5.570 5.280 5.390 885,869 -0.09(-1.64%)
Apr 06, 2022 5.600 5.695 5.280 5.480 1,039,913 -0.19(-3.35%)
Apr 05, 2022 5.930 5.930 5.610 5.670 770,305 -0.26(-4.38%)
Apr 04, 2022 5.930 6.050 5.790 5.930 855,281 +0.05(+0.85%)
Apr 01, 2022 5.930 5.970 5.815 5.880 698,336 +0.02(+0.34%)
Mar 31, 2022 5.830 5.920 5.580 5.860 1,084,666 +0.11(+1.91%)
Mar 30, 2022 5.900 5.950 5.720 5.750 463,322 -0.20(-3.36%)
Mar 29, 2022 5.980 6.020 5.870 5.950 736,483 +0.08(+1.36%)
Mar 28, 2022 5.790 5.970 5.730 5.870 895,383 +0.03(+0.51%)
Mar 25, 2022 5.960 6.010 5.730 5.840 694,272 -0.12(-2.01%)
Mar 24, 2022 5.780 6.085 5.690 5.960 2,146,760 +0.21(+3.65%)
Mar 23, 2022 5.760 5.910 5.640 5.750 986,302 -0.08(-1.37%)
Mar 22, 2022 5.930 6.190 5.750 5.830 1,831,691 -0.05(-0.85%)
Mar 21, 2022 5.900 6.020 5.760 5.880 1,278,433 -0.13(-2.16%)
Mar 18, 2022 5.870 6.060 5.860 6.010 1,831,150 +0.14(+2.39%)
Mar 17, 2022 5.580 5.970 5.570 5.870 944,497 +0.21(+3.71%)
Mar 16, 2022 5.300 5.700 5.250 5.660 927,239 +0.54(+10.55%)
Mar 15, 2022 4.940 5.130 4.850 5.120 711,873 +0.23(+4.70%)
Mar 14, 2022 5.280 5.350 4.860 4.890 710,296 -0.27(-5.23%)
Mar 11, 2022 5.510 5.510 5.150 5.160 441,052 -0.25(-4.62%)
Mar 10, 2022 5.260 5.440 5.220 5.410 469,623 -0.03(-0.55%)
Mar 09, 2022 5.200 5.610 5.042 5.440 850,716 +0.40(+7.94%)
Mar 08, 2022 5.090 5.200 4.830 5.040 914,913 +0.02(+0.40%)
Mar 07, 2022 5.510 5.525 5.010 5.020 1,177,751 -0.43(-7.89%)
Mar 04, 2022 5.350 5.485 4.940 5.450 1,441,200 +0.15(+2.83%)
Mar 03, 2022 5.600 5.610 5.260 5.300 765,253 -0.30(-5.36%)
Mar 02, 2022 5.240 5.670 5.140 5.600 1,164,464 +0.41(+7.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.